日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
01/20	4,675	4,695	4,645	4,690	+0.21%	43,300	2182億8190万	+0.77%
01/19	4,730	4,730	4,675	4,680	-0.95%	37,200	2178億1648万	+0.62%
01/16	4,690	4,725	4,650	4,725	0%	36,400	2199億1087万	+1.68%
01/15	4,725	4,775	4,710	4,725	0%	45,000	2199億1087万	+1.81%
01/14	4,765	4,790	4,705	4,725	-0.84%	46,500	2199億1087万	+2.01%
01/13	4,780	4,815	4,755	4,765	-0.31%	46,400	2217億7255万	+3%
01/09	4,800	4,805	4,740	4,780	+0.53%	78,900	2224億7068万	+3.53%
01/08	4,700	4,780	4,685	4,755	+2.26%	102,100	2213億713万	+3.12%
01/07	4,570	4,705	4,570	4,650	+0.87%	97,300	2164億2023万	+0.93%
01/06	4,610	4,640	4,595	4,610	-0.11%	47,800	2145億5855万	+0.04%
01/05	4,620	4,645	4,585	4,615	-0.75%	45,500	2147億9126万	+0.11%
2025
12/30	4,670	4,670	4,590	4,650	+1.09%	53,700	2164億2023万	+0.87%
12/29	4,610	4,610	4,565	4,600	-0.22%	46,900	2140億9313万	-0.15%
12/26	4,610	4,630	4,580	4,610	-0.75%	41,000	2145億5855万	+0.11%
12/25	4,675	4,675	4,610	4,645	+0.22%	46,700	2161億8752万	+1.11%
12/24	4,635	4,655	4,605	4,635	0%	46,000	2157億2210万	+1.22%
12/23	4,580	4,635	4,570	4,635	+1.53%	39,400	2157億2210万	+1.6%
12/22	15:30 GnRHアンタゴニスト「イセルティ錠100mg」の子宮筋腫を適応症とした国内製造販売承認取得のお知らせ
12/22	4,605	4,605	4,515	4,565	-0.98%	45,900	2124億6416万	+0.46%
12/19	4,630	4,650	4,610	4,610	-0.97%	41,600	2145億5855万	+1.83%
12/18	4,650	4,675	4,635	4,655	+0.32%	51,500	2166億5294万	+3.26%
12/17	4,640	4,650	4,575	4,640	+0.54%	49,500	2159億5481万	+3.41%
12/16	4,590	4,635	4,570	4,615	+0.44%	65,900	2147億9126万	+3.36%
12/15	4,605	4,635	4,520	4,595	+0.33%	83,000	2138億6042万	+3.4%
12/12	4,650	4,670	4,565	4,580	-0.11%	56,800	2131億6229万	+3.6%
12/11	4,660	4,660	4,550	4,585	-0.97%	46,300	2133億9500万	+4.25%
12/10	4,580	4,660	4,570	4,630	+0.98%	38,200	2154億8939万	+5.83%
12/09	4,585	4,610	4,535	4,585	+0.22%	47,700	2133億9500万	+5.4%
12/08	4,535	4,605	4,530	4,575	+1.89%	45,200	2129億2958万	+5.71%
12/05	4,510	4,530	4,415	4,490	-1.64%	67,700	2089億7351万	+4.32%
12/04	4,550	4,585	4,530	4,565	+0.33%	48,700	2124億6416万	+6.56%
12/03	4,575	4,605	4,550	4,550	-1.73%	74,000	2117億6603万	+6.68%
12/02	4,630	4,660	4,540	4,630	-0.32%	65,000	2154億8939万	+8.92%
12/01	15:30 配当支払開始予定日の変更に関するお知らせ
12/01	4,685	4,725	4,630	4,645	-1.06%	81,200	2161億8752万	+9.78%
11/28	4,660	4,780	4,635	4,695	+0.86%	89,300	2185億1461万	+11.44%
11/27	4,610	4,655	4,600	4,655	+1.2%	67,100	2166億5294万	+11.07%
11/26	4,580	4,610	4,560	4,600	+0.44%	105,900	2140億9313万	+10.29%
11/25	4,510	4,585	4,490	4,580	+0.66%	112,000	2131億6229万	+10.26%
11/21	4,370	4,550	4,370	4,550	+4.72%	147,700	2117億6603万	+10.01%
11/20	4,325	4,365	4,290	4,345	+2%	90,000	2022億2492万	+5.44%
11/19	4,230	4,275	4,220	4,260	+1.07%	81,500	1982億6885万	+3.6%
11/18	4,145	4,230	4,145	4,215	+0.84%	63,400	1961億7446万	+2.65%
11/17	4,140	4,200	4,140	4,180	+0.97%	78,900	1945億4549万	+1.8%
11/14	4,135	4,170	4,105	4,140	+0.12%	50,900	1926億8381万	+0.73%
11/13	4,130	4,160	4,110	4,135	+0.12%	63,700	1924億5110万	+0.49%
11/12	4,140	4,180	4,110	4,130	+0.98%	74,500	1922億1839万	+0.24%
11/11	4,090	4,105	4,010	4,090	-0.12%	46,800	1903億5671万	-0.85%
11/10	4,020	4,145	4,010	4,095	+1.87%	103,900	1905億8942万	-0.87%
11/07	4,005	4,020	3,975	4,020	+0.12%	61,600	1870億9877万	-2.8%
11/06	3,975	4,075	3,960	4,015	+0.12%	141,000	1868億6606万	-3.14%
11/05	16:00 2026年3月期第2四半期(中間期)決算説明会資料
11/05	3,860	4,075	3,835	4,010	+0.25%	162,300	1866億3335万	-3.54%
11/04	15:30 業績予想の修正に関するお知らせ
11/04	15:30 2026年3月期第2四半期(中間期)決算補足資料
11/04	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	3,980	4,040	3,955	4,000	-0.62%	84,500	1861億6794万	-4.1%
10/31	3,975	4,030	3,970	4,025	+0.88%	67,900	1873億3148万	-3.92%
10/30	4,010	4,010	3,950	3,990	+0.5%	90,200	1857億252万	-5.14%
10/29	4,080	4,095	3,970	3,970	-3.17%	66,400	1847億7168万	-5.99%
10/28	4,190	4,190	4,100	4,100	-2.26%	39,600	1908億2213万	-3.37%
10/27	4,140	4,195	4,140	4,195	+1.33%	38,800	1952億4362万	-1.46%
10/24	4,200	4,215	4,135	4,140	-1.19%	53,700	1926億8381万	-2.93%
10/23	15:30 「リンザゴリクス」の台湾における販売承認取得について
10/23	4,175	4,220	4,150	4,190	+0.84%	42,700	1950億1091万	-1.99%
10/22	4,140	4,180	4,140	4,155	+0.36%	52,900	1933億8194万	-3.08%
10/21	4,165	4,175	4,140	4,140	-0.72%	45,300	1926億8381万	-3.7%
10/20	4,175	4,185	4,140	4,170	+0.6%	36,800	1940億8007万	-3.36%
10/17	4,170	4,190	4,135	4,145	-0.6%	40,000	1929億1652万	-4.27%
10/16	4,170	4,170	4,100	4,170	+0.97%	43,100	1940億8007万	-4.03%
10/15	4,125	4,150	4,120	4,130	+0.61%	56,400	1922億1839万	-5.28%
10/14	4,130	4,165	4,085	4,105	-2.26%	58,700	1910億5484万	-6.21%
10/10	4,245	4,285	4,200	4,200	-1.98%	55,200	1954億7633万	-4.37%
10/09	4,255	4,290	4,255	4,285	+0.47%	40,600	1994億3240万	-2.7%
10/08	4,290	4,345	4,265	4,265	0%	58,900	1985億156万	-3.22%
10/07	15:30 「リンザゴリクス」のサーチライトファーマ社(カナダ)への技術導出契約締結に関するお知らせ
10/07	4,260	4,285	4,255	4,265	+0.12%	49,900	1985億156万	-3.29%
10/06	4,280	4,310	4,245	4,260	+0.71%	76,400	1982億6885万	-3.45%
10/03	4,220	4,255	4,175	4,230	+0.24%	54,300	1968億7259万	-4.17%
10/02	4,255	4,260	4,150	4,220	-0.82%	81,400	1964億717万	-4.46%
10/01	4,285	4,285	4,210	4,255	-1.05%	85,600	1980億3614万	-3.73%
09/30	4,310	4,350	4,255	4,300	-1.83%	58,500	2001億3053万	-2.71%
09/29	4,425	4,430	4,365	4,380	-1.46%	59,700	2038億5389万	-0.93%
09/26	4,420	4,460	4,420	4,445	-0.11%	75,000	2068億7912万	+0.61%
09/25	15:30 投資有価証券の売却(結果)に関するお知らせ
09/25	4,470	4,475	4,425	4,450	+0.68%	50,700	2071億1183万	+0.84%
09/24	4,490	4,515	4,420	4,420	-0.9%	66,300	2057億1557万	+0.25%
09/22	4,445	4,480	4,410	4,460	+0.34%	51,600	2075億7725万	+1.25%
09/19	4,405	4,450	4,380	4,445	+0.91%	169,100	2068億7912万	+1.07%
09/18	4,400	4,410	4,355	4,405	+0.23%	70,500	2050億1744万	+0.3%
09/17	4,420	4,425	4,360	4,395	-1.79%	57,400	2045億5202万	+0.14%
09/16	4,470	4,490	4,435	4,475	+0.11%	70,600	2082億7538万	+1.98%
09/12	4,490	4,525	4,470	4,470	-1.22%	67,200	2080億4267万	+1.98%
09/11	4,535	4,560	4,500	4,525	-0.55%	40,200	2106億248万	+3.19%
09/10	4,530	4,570	4,500	4,550	+0.44%	46,200	2117億6603万	+3.79%
09/09	4,550	4,555	4,500	4,530	-0.22%	80,200	2108億3519万	+3.42%
09/08	4,565	4,565	4,515	4,540	-0.11%	41,900	2113億61万	+3.72%
09/05	4,510	4,555	4,470	4,545	+1.45%	60,600	2115億3332万	+3.98%
09/04	4,550	4,550	4,480	4,480	-0.33%	93,200	2085億809万	+2.56%
09/03	4,410	4,495	4,410	4,495	+2.63%	80,200	2092億622万	+3.12%
09/02	4,345	4,430	4,345	4,380	+1.27%	72,900	2038億5389万	+0.67%
09/01	4,330	4,360	4,305	4,325	0%	38,800	2012億9408万	-0.51%
08/29	4,270	4,335	4,265	4,325	+0.7%	74,100	2012億9408万	-0.51%
08/28	4,300	4,320	4,265	4,295	-0.35%	44,300	1998億9782万	-1.11%
08/27	4,295	4,315	4,260	4,310	+0.35%	72,700	2005億9595万	-0.65%
08/26	4,285	4,330	4,270	4,295	+0.7%	79,200	1998億9782万	-0.83%
08/25	4,300	4,310	4,265	4,265	-1.5%	51,100	1985億156万	-1.46%
08/22	4,305	4,330	4,280	4,330	+0.93%	81,000	2015億2679万	+0.05%
08/21	4,320	4,320	4,260	4,290	-0.69%	59,000	1996億6511万	-0.74%

4547 キッセイ薬品工業

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート